UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 105.00
-11.00 (-9.48%)
Oct 22, 2026, 2:31 PM CST
UVAT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 116.50 | 116.50 | 104.50 | 105.00 | 105.00 | -9.48% | 2,137,256 |
| Oct 21, 2026 | 118.00 | 118.00 | 113.50 | 116.00 | 116.00 | 0.43% | 1,437,735 |
| Oct 20, 2026 | 117.50 | 122.00 | 112.50 | 115.50 | 115.50 | -2.12% | 3,246,548 |
| Oct 19, 2026 | 124.00 | 126.50 | 114.50 | 118.00 | 118.00 | -2.88% | 5,688,514 |
| Oct 16, 2026 | 112.00 | 121.50 | 111.00 | 121.50 | 121.50 | 9.95% | 3,976,128 |
| Oct 15, 2026 | 117.50 | 121.50 | 110.50 | 110.50 | 110.50 | -8.68% | 3,499,790 |
| Oct 14, 2026 | 120.00 | 125.50 | 114.50 | 121.00 | 121.00 | 5.22% | 6,722,757 |
| Oct 13, 2026 | 118.00 | 122.00 | 113.00 | 115.00 | 115.00 | 2.22% | 7,433,607 |
| Oct 12, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 9.76% | 1,584,365 |
| Oct 8, 2026 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | -0.97% | 393,686 |
| Oct 7, 2026 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | - | 600,925 |
| Oct 6, 2026 | 110.00 | 110.50 | 103.50 | 103.50 | 103.50 | -4.17% | 703,601 |
| Oct 5, 2026 | 111.00 | 111.50 | 106.00 | 108.00 | 108.00 | -0.46% | 1,113,612 |
| Oct 2, 2026 | 108.00 | 110.00 | 107.50 | 108.50 | 108.50 | -0.46% | 752,500 |
| Oct 1, 2026 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | -1.36% | 1,264,257 |
| Sep 30, 2026 | 112.00 | 116.00 | 108.00 | 110.50 | 110.50 | -0.45% | 4,891,227 |
| Sep 29, 2026 | 102.50 | 111.50 | 100.50 | 111.00 | 111.00 | 8.82% | 3,318,791 |
| Sep 24, 2026 | 98.70 | 102.50 | 98.70 | 102.00 | 102.00 | 2.31% | 1,017,059 |
| Sep 23, 2026 | 102.50 | 105.50 | 99.00 | 99.70 | 99.70 | -1.77% | 1,058,618 |
| Sep 22, 2026 | 101.50 | 104.00 | 99.50 | 101.50 | 101.50 | 1.00% | 1,229,009 |
| Sep 21, 2026 | 98.00 | 103.00 | 96.20 | 100.50 | 100.50 | 3.82% | 1,728,821 |
| Sep 18, 2026 | 95.30 | 97.60 | 94.00 | 96.80 | 96.80 | 2.33% | 1,154,604 |
| Sep 17, 2026 | 90.80 | 99.50 | 90.80 | 94.60 | 94.60 | 4.19% | 2,131,949 |
| Sep 16, 2026 | 88.00 | 93.40 | 88.00 | 90.80 | 90.80 | 3.18% | 1,717,953 |
| Sep 15, 2026 | 85.80 | 90.00 | 85.80 | 88.00 | 88.00 | 7.45% | 1,136,177 |
| Sep 14, 2026 | 82.50 | 83.60 | 81.70 | 81.90 | 81.90 | -1.56% | 137,232 |
| Sep 11, 2026 | 83.80 | 84.50 | 83.00 | 83.20 | 83.20 | -3.48% | 181,576 |
| Sep 10, 2026 | 87.30 | 87.90 | 85.40 | 86.20 | 86.20 | -0.23% | 198,158 |
| Sep 9, 2026 | 86.40 | 87.00 | 85.40 | 86.40 | 86.40 | 1.05% | 152,852 |
| Sep 8, 2026 | 88.00 | 89.80 | 85.40 | 85.50 | 85.50 | -1.50% | 304,466 |
| Sep 7, 2026 | 88.80 | 88.90 | 86.00 | 86.80 | 86.80 | -1.48% | 221,974 |
| Sep 4, 2026 | 85.70 | 89.80 | 85.70 | 88.10 | 88.10 | 3.04% | 305,324 |
| Sep 3, 2026 | 89.00 | 93.00 | 85.20 | 85.50 | 85.50 | -3.93% | 878,071 |
| Sep 2, 2026 | 83.70 | 90.10 | 83.10 | 89.00 | 89.00 | 6.97% | 635,084 |
| Sep 1, 2026 | 81.00 | 84.00 | 81.00 | 83.20 | 83.20 | 3.35% | 386,885 |
| Aug 31, 2026 | 82.10 | 82.20 | 79.50 | 80.50 | 80.50 | -2.19% | 177,030 |
| Aug 28, 2026 | 82.00 | 82.30 | 80.00 | 82.30 | 82.30 | 1.73% | 201,513 |
| Aug 27, 2026 | 82.00 | 82.00 | 80.00 | 80.90 | 80.90 | 1.76% | 216,973 |
| Aug 26, 2026 | 77.70 | 80.20 | 77.50 | 79.50 | 79.50 | 2.85% | 197,931 |
| Aug 25, 2026 | 75.50 | 77.50 | 74.90 | 77.30 | 77.30 | 0.78% | 163,041 |
| Aug 24, 2026 | 77.10 | 79.40 | 76.70 | 76.70 | 76.70 | -1.92% | 153,054 |
| Aug 21, 2026 | 78.40 | 80.20 | 77.90 | 78.20 | 78.20 | -0.13% | 117,231 |
| Aug 20, 2026 | 79.10 | 79.60 | 77.80 | 78.30 | 78.30 | 0.64% | 120,506 |
| Aug 19, 2026 | 78.30 | 81.10 | 77.60 | 77.80 | 77.80 | -2.75% | 181,170 |
| Aug 18, 2026 | 83.70 | 83.70 | 78.00 | 80.00 | 80.00 | -4.42% | 210,330 |
| Aug 17, 2026 | 85.70 | 85.80 | 83.40 | 83.70 | 83.70 | -2.33% | 221,732 |
| Aug 14, 2026 | 82.00 | 87.30 | 82.00 | 85.70 | 85.70 | 7.53% | 647,475 |
| Aug 13, 2026 | 80.40 | 82.10 | 79.40 | 79.70 | 79.70 | -0.87% | 349,424 |
| Aug 12, 2026 | 77.60 | 81.90 | 77.60 | 80.40 | 80.40 | 3.61% | 379,426 |
| Aug 11, 2026 | 78.20 | 78.70 | 75.90 | 77.60 | 77.60 | -3.60% | 500,553 |